Global X Morningstar Japan High Dividend ESG ETF(2849) Historical

52 Week High Dec 22, 2025

5,330 JPY

52 Week Low Apr 7, 2025

4,000 JPY

Yearly High Dec 22, 2025

5,330 JPY

Yearly Low Apr 7, 2025

4,000 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	5,151	5,164	5,004	5,074	-136	-2.61%	23,154

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	5,249	5,295	5,152	5,210	+13	+0.25%	11,952
Jan 16, 2026	5,225	5,289	5,176	5,197	+19	+0.37%	16,116
Jan 9, 2026	5,200	5,200	5,141	5,178	+32	+0.62%	1,661
Dec 30, 2025	5,240	5,268	5,146	5,146	-37	-0.71%	1,543
Dec 26, 2025	5,330	5,330	5,096	5,183	+10	+0.19%	996
Dec 19, 2025	5,300	5,300	5,110	5,173	-92	-1.75%	3,072
Dec 12, 2025	5,311	5,329	5,200	5,265	+54	+1.04%	584
Dec 5, 2025	5,190	5,262	5,091	5,211	+76	+1.48%	4,545
Nov 28, 2025	5,085	5,190	5,050	5,135	+75	+1.48%	825
Nov 21, 2025	5,191	5,258	5,028	5,060	-31	-0.61%	697
Nov 14, 2025	5,133	5,160	5,059	5,091	+56	+1.11%	2,724
Nov 7, 2025	5,150	5,184	4,989	5,035	-32	-0.63%	3,646
Oct 31, 2025	4,962	5,067	4,933	5,067	+133	+2.70%	9,047
Oct 24, 2025	4,901	4,982	4,875	4,934	+123	+2.56%	8,034
Oct 17, 2025	4,817	4,844	4,744	4,811	-49	-1.01%	10,718
Oct 10, 2025	4,840	4,918	4,840	4,860	+90	+1.89%	3,107
Oct 3, 2025	4,905	4,905	4,692	4,770	-65	-1.34%	2,119
Sep 26, 2025	4,827	4,870	4,799	4,835	+78	+1.64%	4,334
Sep 19, 2025	4,727	4,835	4,727	4,757	+32	+0.68%	5,679
Sep 12, 2025	4,690	4,749	4,671	4,725	+36	+0.77%	531